Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	179.60p on 17-02-2026 at 19:20:09
Change	-0.20p -0.11%
Buy	180.60p
Sell	180.20p

Last Trade:	Sell 2.00 at 180.20p
Day's Volume:	2,627,771
Last Close:	179.60p
Open:	180.00p
ISIN:	GB0004657408

Day's Range	177.40p - 180.60p
52wk Range:	110.00p - 180.60p
Market Capitalisation:	£2.27b
VWAP:	179.64265p
Shares in Issue:	1.27b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	2	180.20p	SI Trade	16:29:41 - 17-Feb-26
Buy*	1,700	180.40p	Automatic Execution	16:29:27 - 17-Feb-26
Buy*	1,700	180.40p	Automatic Execution	16:29:25 - 17-Feb-26
Buy*	640	180.40p	Automatic Execution	16:29:24 - 17-Feb-26
Buy*	451	180.40p	Automatic Execution	16:29:24 - 17-Feb-26
Buy*	755	180.40p	SI Trade	16:29:22 - 17-Feb-26
Buy*	1,700	180.40p	Automatic Execution	16:29:22 - 17-Feb-26
Buy*	212	180.40p	Automatic Execution	16:29:22 - 17-Feb-26
Buy*	231	180.40p	Automatic Execution	16:29:22 - 17-Feb-26
Buy*	4	180.40p	SI Trade	16:29:21 - 17-Feb-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Feb 2026 (Tue)	180.00	180.60	177.40	179.60	2,627,771
16th Feb 2026 (Mon)	176.80	180.60	176.80	179.80	2,508,582
13th Feb 2026 (Fri)	173.00	180.00	173.00	179.60	2,267,672
12th Feb 2026 (Thu)	174.60	177.20	173.80	175.20	3,850,104
11th Feb 2026 (Wed)	174.00	175.20	172.40	174.40	3,986,208
10th Feb 2026 (Tue)	175.00	175.20	172.60	174.60	7,281,104
9th Feb 2026 (Mon)	177.00	177.00	170.20	173.20	2,575,179
6th Feb 2026 (Fri)	177.00	177.00	171.20	172.20	1,388,392
5th Feb 2026 (Thu)	172.80	175.20	171.80	173.00	2,788,363
4th Feb 2026 (Wed)	170.40	176.60	170.40	174.80	4,590,130
3rd Feb 2026 (Tue)	172.00	172.00	169.00	171.00	10,207,616
2nd Feb 2026 (Mon)	164.00	171.40	164.00	171.40	5,707,551
30th Jan 2026 (Fri)	169.60	169.60	167.00	167.60	2,332,952
29th Jan 2026 (Thu)	168.80	168.80	166.60	168.00	2,140,179
28th Jan 2026 (Wed)	171.60	172.20	167.60	167.60	1,921,793
27th Jan 2026 (Tue)	169.60	173.00	167.60	171.20	3,714,326
26th Jan 2026 (Mon)	169.00	171.60	168.00	170.60	2,073,201
23rd Jan 2026 (Fri)	166.00	168.80	165.60	168.80	2,525,049
22nd Jan 2026 (Thu)	168.00	171.00	167.20	168.40	2,344,547
21st Jan 2026 (Wed)	165.80	167.40	164.40	166.20	5,012,139
20th Jan 2026 (Tue)	161.80	167.60	161.80	165.40	1,501,834
19th Jan 2026 (Mon)	169.80	169.80	167.40	167.40	1,670,728

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
16th Feb 2026 4:30 pm	RNS	Director/PDMR Shareholding
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 4:30 pm	RNS	Total Voting Rights

See more Mitie regulatory news

FTSE 100 Latest

Value10,556.17

Change82.48